RBR Properties

RBRP11
🏛️ brazil →
53.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 41.37 42.89 41.23 42.89 0.0M
2022-12-28 41.70 42.05 41.24 41.28 0.0M
2022-12-27 41.78 42.10 41.30 41.70 0.0M
2022-12-26 43.32 43.58 41.76 41.76 0.0M
2022-12-23 41.63 43.43 41.30 43.32 0.0M
2022-12-22 42.99 43.11 41.26 41.72 0.0M
2022-12-21 41.56 42.88 40.79 42.48 0.0M
2022-12-20 41.63 42.52 40.22 41.63 0.0M
2022-12-19 41.84 42.17 40.80 41.29 0.0M
2022-12-16 42.73 42.74 41.63 41.84 0.0M
2022-12-15 42.13 42.81 41.66 42.52 0.0M
2022-12-14 42.08 42.64 41.93 42.13 0.0M
2022-12-13 42.68 43.36 42.55 42.56 0.0M
2022-12-12 42.82 43.09 42.55 42.86 0.0M
2022-12-09 44.38 44.38 42.77 42.82 0.0M
2022-12-08 44.20 44.53 43.51 44.38 0.0M
2022-12-07 43.84 44.61 43.58 44.27 0.0M
2022-12-06 43.59 43.98 42.33 43.52 0.0M
2022-12-05 43.60 43.97 43.52 43.59 0.0M
2022-12-02 43.66 44.33 43.52 43.63 0.0M
2022-12-01 43.81 44.15 43.56 43.66 0.0M
2022-11-30 43.98 44.58 43.70 43.81 0.0M
2022-11-29 44.54 44.57 43.70 43.99 0.0M
2022-11-28 44.62 44.62 43.57 44.43 0.0M
2022-11-25 44.24 44.82 43.26 44.62 0.0M
2022-11-24 44.31 44.77 44.02 44.24 0.0M
2022-11-23 45.25 45.68 44.17 44.31 0.0M
2022-11-22 44.83 45.65 44.51 45.25 0.0M
2022-11-21 44.68 45.19 44.41 44.51 0.0M
2022-11-18 44.92 45.67 44.41 44.68 0.0M
2022-11-17 46.09 46.09 44.91 44.92 0.0M
2022-11-16 47.36 47.45 45.68 46.10 0.0M
2022-11-14 49.66 49.66 47.68 48.37 0.0M
2022-11-11 47.16 49.19 45.95 48.79 0.0M
2022-11-10 46.90 47.50 46.64 47.16 0.0M
2022-11-09 46.94 48.12 45.48 47.50 0.0M
2022-11-08 47.72 47.72 46.85 47.07 0.0M
2022-11-07 48.18 48.18 47.07 47.73 0.0M
2022-11-04 47.77 48.94 47.43 48.18 0.0M
2022-11-03 48.14 48.32 46.83 47.84 0.0M
2022-11-01 48.92 49.11 47.45 48.14 0.0M
2022-10-31 47.86 48.98 47.26 48.98 0.0M
2022-10-28 47.44 47.98 47.27 47.86 0.0M
2022-10-27 48.05 48.05 47.27 47.44 0.0M
2022-10-26 48.26 48.46 47.17 47.30 0.0M
2022-10-25 48.50 48.54 47.77 48.26 0.0M
2022-10-24 48.98 49.11 48.39 48.55 0.0M
2022-10-21 49.19 49.48 48.68 49.14 0.0M
2022-10-20 48.98 49.70 48.81 49.19 0.0M
2022-10-19 49.75 49.84 48.46 49.09 0.0M
2022-10-18 49.66 49.78 49.07 49.65 0.0M
2022-10-17 50.09 50.09 48.76 49.66 0.0M
2022-10-14 51.26 51.26 49.85 50.25 0.0M
2022-10-13 51.24 51.60 51.12 51.26 0.0M
2022-10-11 51.12 51.73 50.93 51.09 0.0M
2022-10-10 51.55 51.98 50.70 51.12 0.0M
2022-10-07 52.01 52.36 51.15 51.58 0.0M
2022-10-06 50.76 52.11 50.66 51.81 0.0M
2022-10-05 49.71 51.06 49.35 50.64 0.0M
2022-10-04 49.89 50.63 49.29 49.46 0.0M
2022-10-03 51.43 52.00 49.29 49.55 0.0M
2022-09-30 50.53 52.01 50.53 51.43 0.0M
2022-09-29 52.01 52.11 50.32 50.41 0.0M
2022-09-28 52.21 52.58 51.71 52.01 0.0M
2022-09-27 52.27 52.59 52.07 52.21 0.0M
2022-09-26 52.12 52.62 51.86 52.13 0.0M
2022-09-23 52.27 52.44 51.61 52.11 0.0M
2022-09-22 50.79 52.29 50.79 51.77 0.0M
2022-09-21 52.50 52.65 50.49 50.87 0.0M
2022-09-20 51.48 52.63 51.47 52.44 0.0M
2022-09-19 50.86 51.55 50.86 51.47 0.0M
2022-09-16 50.02 51.25 49.46 50.57 0.0M
2022-09-15 49.89 50.32 48.70 49.16 0.0M
2022-09-14 51.10 51.37 49.47 49.89 0.0M
2022-09-13 51.60 51.77 50.81 51.17 0.0M
2022-09-12 51.92 52.19 51.27 51.59 0.0M
2022-09-09 51.80 53.36 51.05 52.70 0.0M
2022-09-08 52.15 52.32 51.75 51.81 0.0M
2022-09-06 51.95 52.54 51.31 52.08 0.0M
2022-09-05 52.58 52.68 51.95 51.98 0.0M
2022-09-02 52.16 53.40 52.16 52.58 0.0M
2022-09-01 52.79 53.39 51.95 51.95 0.0M
2022-08-31 52.74 53.78 52.45 52.58 0.0M
2022-08-30 52.77 54.62 51.95 52.58 0.0M
2022-08-29 52.15 53.22 51.58 52.77 0.0M
2022-08-26 52.44 53.33 51.80 52.15 0.0M
2022-08-25 53.77 54.10 52.58 52.58 0.0M
2022-08-24 53.51 53.95 53.22 53.86 0.0M
2022-08-23 54.12 54.28 52.77 53.30 0.0M
2022-08-22 55.23 55.57 53.06 54.03 0.0M
2022-08-19 55.22 55.57 53.91 55.23 0.0M
2022-08-18 54.93 55.57 53.86 55.23 0.0M
2022-08-17 54.03 55.08 53.22 54.78 0.0M
2022-08-16 54.37 55.13 52.38 54.03 0.0M
2022-08-15 52.14 54.59 51.72 54.16 0.0M
2022-08-12 50.96 52.98 50.53 52.14 0.0M
2022-08-11 49.92 51.79 49.81 51.51 0.0M
2022-08-10 47.92 50.04 47.92 49.72 0.0M
2022-08-09 47.08 48.15 46.74 48.12 0.0M
2022-08-08 46.77 47.91 45.94 47.28 0.0M
2022-08-05 46.40 47.94 46.23 46.77 0.0M
2022-08-04 46.26 46.53 44.99 46.23 0.0M
2022-08-03 45.78 48.46 45.05 46.45 0.0M
2022-08-02 42.84 46.65 42.84 46.22 0.0M
2022-08-01 43.85 45.19 42.80 42.84 0.0M
2022-07-29 42.97 43.91 42.89 43.66 0.0M
2022-07-28 43.67 44.09 42.05 42.97 0.0M
2022-07-27 44.25 44.51 43.02 43.32 0.0M
2022-07-26 45.78 46.11 44.27 44.34 0.0M
2022-07-25 47.82 48.73 45.44 45.58 0.0M
2022-07-22 46.56 48.79 46.35 47.81 0.0M
2022-07-21 46.13 46.57 45.96 46.57 0.0M
2022-07-20 44.48 46.14 44.48 46.14 0.0M
2022-07-19 44.53 45.42 44.18 44.48 0.0M
2022-07-18 45.21 45.80 44.53 44.54 0.0M
2022-07-15 45.54 46.15 44.97 45.20 0.0M
2022-07-14 45.71 46.32 45.28 45.54 0.0M
2022-07-13 45.28 45.99 45.28 45.57 0.0M
2022-07-12 47.04 47.16 45.39 45.73 0.0M
2022-07-11 48.50 48.91 46.90 47.00 0.0M
2022-07-08 49.10 49.27 48.48 48.63 0.0M
2022-07-07 49.66 49.82 48.47 49.29 0.0M
2022-07-06 50.21 50.21 49.32 49.58 0.0M
2022-07-05 50.91 51.36 49.85 50.01 0.0M
2022-07-04 50.14 51.46 50.14 50.91 0.0M
2022-07-01 49.34 50.61 49.25 50.13 0.0M
2022-06-30 49.43 49.80 48.91 49.15 0.0M
2022-06-29 50.02 50.17 49.39 49.43 0.0M
2022-06-28 49.98 50.23 49.69 49.82 0.0M
2022-06-27 49.75 50.52 49.66 49.69 0.0M
2022-06-24 49.66 49.79 49.36 49.69 0.0M
2022-06-23 50.01 50.30 49.58 49.64 0.0M
2022-06-22 50.10 50.59 49.75 50.01 0.0M
2022-06-21 50.38 51.04 49.83 50.10 0.0M
2022-06-20 50.31 51.31 50.18 50.36 0.0M
2022-06-17 51.85 52.21 49.65 50.52 0.0M
2022-06-15 52.42 52.73 51.38 51.89 0.0M
2022-06-14 51.47 52.75 51.47 52.39 0.0M
2022-06-13 52.32 52.49 51.50 51.64 0.0M
2022-06-10 53.86 54.36 53.32 53.71 0.0M
2022-06-09 54.42 54.86 53.83 53.86 0.0M
2022-06-08 55.29 55.29 54.42 54.74 0.0M
2022-06-07 55.93 56.13 55.18 55.18 0.0M
2022-06-06 55.21 56.16 54.98 56.16 0.0M
2022-06-03 55.45 56.16 54.54 55.22 0.0M
2022-06-02 55.11 56.42 54.49 55.45 0.0M
2022-06-01 53.93 55.34 53.93 55.34 0.0M
2022-05-31 54.28 54.77 53.68 53.94 0.0M
2022-05-30 53.81 54.81 53.61 54.17 0.0M
2022-05-27 53.68 54.02 53.47 53.58 0.0M
2022-05-26 53.84 54.02 53.55 53.68 0.0M
2022-05-25 53.69 54.04 53.59 53.84 0.0M
2022-05-24 53.62 54.19 53.59 53.69 0.0M
2022-05-23 53.67 54.87 53.34 53.62 0.0M
2022-05-20 54.03 54.03 53.42 53.67 0.0M
2022-05-19 54.03 54.61 53.70 54.03 0.0M
2022-05-18 54.11 54.86 53.84 54.02 0.0M
2022-05-17 53.84 54.88 53.84 54.04 0.0M
2022-05-16 54.53 55.40 53.65 53.66 0.0M
2022-05-13 54.99 55.56 54.38 54.52 0.0M
2022-05-12 54.82 54.97 53.94 54.96 0.0M
2022-05-11 54.32 55.42 54.32 54.82 0.0M
2022-05-10 54.00 54.83 53.18 54.38 0.0M
2022-05-09 54.72 55.14 53.95 53.99 0.0M
2022-05-06 54.16 54.77 53.82 54.34 0.0M
2022-05-05 55.07 55.12 53.82 54.16 0.0M
2022-05-04 55.64 55.91 54.73 55.07 0.0M
2022-05-03 56.46 57.00 55.42 55.42 0.0M
2022-05-02 58.38 59.67 56.24 56.24 0.0M
2022-04-29 59.01 59.85 58.52 58.83 0.0M
2022-04-28 58.48 59.51 58.27 59.01 0.0M
2022-04-27 58.79 59.63 57.78 58.19 0.0M
2022-04-26 59.27 59.70 58.45 58.45 0.0M
2022-04-25 58.83 60.05 58.47 59.27 0.0M
2022-04-22 58.03 60.18 58.03 58.83 0.0M
2022-04-20 58.49 59.25 58.00 58.01 0.0M
2022-04-19 58.41 59.63 57.80 58.51 0.0M
2022-04-18 58.24 59.83 57.97 58.40 0.0M
2022-04-14 56.58 58.24 56.53 58.24 0.0M
2022-04-13 56.25 57.13 56.24 56.51 0.0M
2022-04-12 57.18 57.56 56.88 57.56 0.0M
2022-04-11 57.01 57.71 57.01 57.14 0.0M
2022-04-08 57.30 57.30 56.68 56.94 0.0M
2022-04-07 57.16 57.16 55.63 56.22 0.0M
2022-04-06 57.39 57.86 56.49 57.00 0.0M
2022-04-05 57.49 57.92 57.28 57.39 0.0M
2022-04-04 57.11 57.60 56.65 57.26 0.0M
2022-04-01 56.31 57.15 56.31 57.11 0.0M
2022-03-31 56.19 57.26 55.96 56.20 0.0M
2022-03-30 55.81 56.20 55.70 56.13 0.0M
2022-03-29 55.65 56.16 55.19 55.90 0.0M
2022-03-28 57.18 57.18 55.10 55.81 0.0M
2022-03-25 54.96 57.25 54.75 57.25 0.0M
2022-03-24 55.68 56.32 54.75 55.14 0.0M
2022-03-23 55.73 56.39 55.54 55.68 0.0M
2022-03-22 55.70 56.35 55.55 55.79 0.0M
2022-03-21 55.61 56.91 55.61 56.39 0.0M
2022-03-18 55.48 56.38 55.35 56.16 0.0M
2022-03-17 54.50 55.48 54.50 55.48 0.0M
2022-03-16 54.97 55.71 54.33 54.87 0.0M
2022-03-15 54.27 55.34 54.23 54.95 0.0M
2022-03-14 54.87 55.14 54.21 54.27 0.0M
2022-03-11 54.44 55.34 54.40 54.87 0.0M
2022-03-10 63.81 64.44 62.51 63.16 0.0M
2022-03-09 65.60 65.97 63.31 63.81 0.0M
2022-03-08 66.00 67.25 65.60 65.60 0.0M
2022-03-07 66.96 67.00 65.85 66.07 0.0M
2022-03-04 66.70 67.75 66.11 66.60 0.0M
2022-03-03 67.00 67.99 66.06 66.70 0.0M
2022-03-02 66.35 67.40 65.25 67.00 0.0M
2022-02-25 65.70 66.96 65.70 66.36 0.0M
2022-02-24 65.52 66.29 64.82 64.82 0.0M
2022-02-23 65.45 66.74 65.22 66.35 0.0M
2022-02-22 65.39 66.00 65.18 65.18 0.0M
2022-02-21 65.66 66.15 65.38 65.39 0.0M
2022-02-18 65.90 66.68 65.18 65.40 0.0M
2022-02-17 66.24 68.55 65.07 65.63 0.0M
2022-02-16 68.46 68.60 66.00 66.23 0.0M
2022-02-15 69.38 69.42 68.02 68.18 0.0M
2022-02-14 70.65 70.88 69.01 69.01 0.0M
2022-02-11 70.40 70.77 70.07 70.65 0.0M
2022-02-10 70.42 70.69 70.05 70.40 0.0M
2022-02-09 70.15 70.78 70.00 70.40 0.0M
2022-02-08 70.00 70.80 70.00 70.15 0.0M
2022-02-07 70.50 70.90 70.08 70.22 0.0M
2022-02-04 70.40 70.90 70.21 70.59 0.0M
2022-02-03 70.50 71.29 70.00 70.39 0.0M
2022-02-02 71.27 71.30 70.33 70.50 0.0M
2022-02-01 71.80 71.80 70.51 71.27 0.0M
2022-01-31 71.23 71.23 70.15 71.23 0.0M
2022-01-28 70.16 71.37 69.61 71.23 0.0M
2022-01-27 70.26 70.58 69.50 70.06 0.0M
2022-01-26 70.52 71.33 70.00 70.26 0.0M
2022-01-25 71.37 72.12 70.56 70.81 0.0M
2022-01-24 71.08 71.82 70.41 71.03 0.0M
2022-01-21 71.00 71.68 70.51 70.95 0.0M
2022-01-20 71.02 71.98 70.26 70.94 0.0M
2022-01-19 71.49 72.95 70.39 70.59 0.0M
2022-01-18 71.00 71.86 70.76 71.36 0.0M
2022-01-17 70.18 71.94 69.93 70.99 0.0M
2022-01-14 69.72 70.92 69.58 69.91 0.0M
2022-01-13 70.14 70.48 69.31 69.70 0.0M
2022-01-12 69.84 71.04 69.07 69.60 0.0M
2022-01-11 70.00 71.19 68.92 69.84 0.0M
2022-01-10 70.89 72.94 69.48 69.54 0.0M
2022-01-07 72.22 74.40 70.24 71.06 0.0M
2022-01-06 73.30 74.89 71.35 71.93 0.0M
2022-01-05 73.77 76.82 71.01 72.90 0.0M
2022-01-04 77.31 78.46 73.01 73.77 0.0M
2022-01-03 78.31 79.88 74.54 77.00 0.0M